Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.91 | 21.98 | 21.91 | 21.97 | 130,127 | +0.03(+0.13%) |
Oct 28, 2022 | 21.92 | 21.97 | 21.91 | 21.94 | 169,141 | -0.03(-0.13%) |
Oct 27, 2022 | 21.94 | 21.99 | 21.92 | 21.97 | 206,451 | +0.02(+0.09%) |
Oct 26, 2022 | 21.94 | 21.99 | 21.84 | 21.95 | 214,736 | +0.08(+0.35%) |
Oct 25, 2022 | 21.98 | 22.02 | 21.87 | 21.87 | 122,526 | -0.09(-0.39%) |
Oct 24, 2022 | 22.00 | 22.05 | 21.95 | 21.96 | 158,679 | -0.10(-0.45%) |
Oct 21, 2022 | 22.18 | 22.18 | 22.04 | 22.06 | 164,460 | -0.16(-0.70%) |
Oct 20, 2022 | 22.26 | 22.28 | 22.17 | 22.21 | 181,593 | -0.05(-0.21%) |
Oct 19, 2022 | 22.30 | 22.33 | 22.23 | 22.26 | 182,556 | -0.04(-0.18%) |
Oct 18, 2022 | 22.29 | 22.34 | 22.29 | 22.30 | 179,715 | +0.02(+0.08%) |
Oct 17, 2022 | 22.33 | 22.36 | 22.28 | 22.28 | 267,111 | -0.04(-0.17%) |
Oct 14, 2022 | 22.33 | 22.34 | 22.24 | 22.32 | 126,864 | +0.02(+0.11%) |
Oct 13, 2022 | 22.30 | 22.31 | 22.19 | 22.29 | 113,469 | -0.08(-0.36%) |
Oct 12, 2022 | 22.36 | 22.37 | 22.34 | 22.37 | 73,069 | +0.06(+0.25%) |
Oct 11, 2022 | 22.32 | 22.33 | 22.24 | 22.32 | 101,171 | +0.09(+0.38%) |
Oct 10, 2022 | 22.28 | 22.30 | 22.19 | 22.23 | 45,300 | -0.07(-0.30%) |
Oct 07, 2022 | 22.33 | 22.33 | 22.25 | 22.30 | 52,104 | +0.03(+0.13%) |
Oct 06, 2022 | 22.31 | 22.34 | 22.26 | 22.27 | 252,708 | -0.01(-0.04%) |
Oct 05, 2022 | 22.30 | 22.30 | 22.23 | 22.28 | 247,269 | -0.01(-0.04%) |
Oct 04, 2022 | 22.18 | 22.34 | 22.18 | 22.29 | 487,253 | +0.12(+0.55%) |
Oct 03, 2022 | 22.07 | 22.21 | 22.07 | 22.16 | 410,931 | +0.09(+0.40%) |
Sep 30, 2022 | 22.12 | 22.14 | 22.04 | 22.08 | 174,803 | -0.01(-0.04%) |
Sep 29, 2022 | 22.10 | 22.10 | 22.05 | 22.09 | 45,196 | -0.05(-0.23%) |
Sep 28, 2022 | 22.16 | 22.16 | 22.10 | 22.14 | 88,241 | +0.04(+0.19%) |
Sep 27, 2022 | 22.17 | 22.17 | 22.09 | 22.10 | 70,546 | -0.10(-0.47%) |
Sep 26, 2022 | 22.30 | 22.30 | 22.19 | 22.20 | 88,639 | -0.12(-0.55%) |
Sep 23, 2022 | 22.35 | 22.36 | 22.30 | 22.32 | 57,976 | -0.03(-0.13%) |
Sep 22, 2022 | 22.42 | 22.43 | 22.35 | 22.35 | 194,614 | -0.11(-0.50%) |
Sep 21, 2022 | 22.47 | 22.48 | 22.43 | 22.46 | 108,574 | +0.02(+0.08%) |
Sep 20, 2022 | 22.56 | 22.56 | 22.44 | 22.44 | 66,340 | -0.11(-0.50%) |
Sep 19, 2022 | 22.57 | 22.62 | 22.56 | 22.56 | 98,105 | -0.05(-0.21%) |
Sep 16, 2022 | 22.58 | 22.62 | 22.58 | 22.61 | 216,552 | +0.01(+0.04%) |
Sep 15, 2022 | 22.63 | 22.65 | 22.59 | 22.60 | 24,179 | -0.04(-0.17%) |
Sep 14, 2022 | 22.70 | 22.70 | 22.61 | 22.63 | 136,542 | -0.04(-0.17%) |
Sep 13, 2022 | 22.70 | 22.73 | 22.66 | 22.67 | 63,248 | -0.09(-0.39%) |
Sep 12, 2022 | 22.84 | 22.84 | 22.73 | 22.76 | 84,991 | +0.03(+0.14%) |
Sep 09, 2022 | 22.70 | 22.75 | 22.68 | 22.73 | 47,887 | +0.03(+0.15%) |
Sep 08, 2022 | 22.70 | 22.74 | 22.65 | 22.69 | 826,735 | -0.02(-0.09%) |
Sep 07, 2022 | 22.75 | 22.75 | 22.70 | 22.71 | 65,729 | -0.00(-0.02%) |
Sep 06, 2022 | 22.81 | 22.81 | 22.69 | 22.72 | 36,265 | -0.10(-0.43%) |
Sep 02, 2022 | 22.81 | 22.83 | 22.77 | 22.82 | 218,602 | +0.07(+0.29%) |
Sep 01, 2022 | 22.77 | 22.87 | 22.67 | 22.75 | 171,579 | -0.11(-0.47%) |
Aug 31, 2022 | 22.91 | 22.91 | 22.85 | 22.86 | 21,584 | -0.00(-0.02%) |
Aug 30, 2022 | 22.94 | 22.94 | 22.84 | 22.86 | 52,138 | -0.04(-0.16%) |
Aug 29, 2022 | 22.96 | 22.96 | 22.89 | 22.90 | 58,012 | -0.06(-0.25%) |
Aug 26, 2022 | 22.99 | 22.99 | 22.95 | 22.96 | 58,801 | -0.01(-0.04%) |
Aug 25, 2022 | 23.02 | 23.02 | 22.91 | 22.97 | 100,674 | -0.01(-0.06%) |
Aug 24, 2022 | 23.07 | 23.07 | 22.98 | 22.98 | 779,009 | -0.05(-0.23%) |
Aug 23, 2022 | 23.08 | 23.09 | 23.03 | 23.03 | 40,699 | +0.00(+0.00%) |
Aug 22, 2022 | 23.09 | 23.11 | 23.03 | 23.03 | 60,341 | -0.06(-0.24%) |
Aug 19, 2022 | 23.15 | 23.16 | 23.08 | 23.09 | 100,233 | -0.08(-0.37%) |
Aug 18, 2022 | 23.15 | 23.21 | 23.15 | 23.17 | 64,348 | +0.00(+0.02%) |
Aug 17, 2022 | 23.21 | 23.24 | 23.15 | 23.17 | 272,867 | -0.10(-0.43%) |
Aug 16, 2022 | 23.34 | 23.34 | 23.23 | 23.27 | 88,086 | -0.07(-0.28%) |
Aug 15, 2022 | 23.35 | 23.35 | 23.32 | 23.33 | 53,833 | +0.01(+0.04%) |
Aug 12, 2022 | 23.35 | 23.35 | 23.28 | 23.32 | 151,247 | +0.05(+0.22%) |
Aug 11, 2022 | 23.36 | 23.36 | 23.26 | 23.27 | 113,954 | -0.04(-0.18%) |
Aug 10, 2022 | 23.32 | 23.34 | 23.31 | 23.32 | 74,017 | +0.02(+0.08%) |
Aug 09, 2022 | 23.28 | 23.30 | 23.27 | 23.30 | 42,641 | -0.03(-0.11%) |
Aug 08, 2022 | 23.34 | 23.35 | 23.32 | 23.32 | 55,884 | +0.03(+0.11%) |
Aug 05, 2022 | 23.38 | 23.38 | 23.30 | 23.30 | 29,488 | -0.11(-0.48%) |
Aug 04, 2022 | 23.37 | 23.42 | 23.37 | 23.41 | 59,647 | +0.03(+0.12%) |
Aug 03, 2022 | 23.44 | 23.44 | 23.33 | 23.38 | 101,511 | +0.01(+0.04%) |
Aug 02, 2022 | 23.40 | 23.43 | 23.37 | 23.37 | 114,254 | -0.01(-0.04%) |